21,230€
3,36%
Echtzeit-Aktienkurs Xvivo Perfusion AB
Bid:
Ask:
Aktienkurse zur Xvivo Perfusion AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 22,19 | 23,65 | 19,06 | 20,91 | 1,80% | - |
| 26.01.2026 | 21,22 | 21,29 | 20,28 | 20,54 | -2,42% | - |
| 23.01.2026 | 21,13 | 21,59 | 20,95 | 21,05 | -0,57% | - |
| 22.01.2026 | 19,90 | 21,25 | 19,90 | 21,17 | 7,52% | - |
| 21.01.2026 | 19,90 | 20,03 | 19,21 | 19,69 | -0,71% | - |
| 20.01.2026 | 19,02 | 20,05 | 18,74 | 19,83 | 4,01% | - |
| 19.01.2026 | 18,94 | 19,12 | 18,25 | 19,07 | -2,08% | - |
| 16.01.2026 | 20,26 | 20,26 | 19,37 | 19,47 | -4,09% | - |
| 15.01.2026 | 18,98 | 20,50 | 18,98 | 20,30 | 7,24% | - |
| 14.01.2026 | 18,22 | 18,93 | 18,19 | 18,93 | 3,98% | - |
| 13.01.2026 | 18,04 | 18,27 | 17,93 | 18,21 | 1,05% | - |
| 12.01.2026 | 18,26 | 18,36 | 17,89 | 18,02 | -1,29% | - |
| 09.01.2026 | 17,27 | 18,27 | 17,26 | 18,25 | 5,61% | - |
| 08.01.2026 | 17,66 | 17,66 | 16,74 | 17,28 | -2,32% | - |
| 07.01.2026 | 16,24 | 17,77 | 16,24 | 17,69 | 8,53% | - |
| 06.01.2026 | 16,32 | 16,36 | 16,24 | 16,30 | 0,00% | - |
| 05.01.2026 | 16,80 | 16,92 | 16,12 | 16,30 | -1,93% | - |
| 02.01.2026 | 17,15 | 17,38 | 16,60 | 16,62 | -3,03% | - |
| 30.12.2025 | 17,33 | 17,39 | 17,02 | 17,14 | -1,04% | - |
| 29.12.2025 | 17,13 | 17,56 | 17,06 | 17,32 | 1,67% | - |
| 23.12.2025 | 17,17 | 17,25 | 16,84 | 17,04 | -0,90% | - |
| 22.12.2025 | 17,19 | 17,44 | 16,75 | 17,19 | 1,96% | - |
| 19.12.2025 | 17,06 | 17,17 | 16,77 | 16,86 | -1,37% | - |
| 18.12.2025 | 16,92 | 17,12 | 16,45 | 17,10 | 1,27% | - |
| 17.12.2025 | 16,62 | 16,94 | 16,50 | 16,88 | 1,72% | - |
| 16.12.2025 | 15,86 | 16,77 | 15,83 | 16,60 | 3,82% | - |
| 15.12.2025 | 16,38 | 16,42 | 15,79 | 15,99 | -2,74% | - |
| 12.12.2025 | 16,93 | 17,04 | 16,35 | 16,44 | -2,46% | - |
| 11.12.2025 | 16,38 | 16,95 | 16,31 | 16,85 | 3,22% | - |
| 10.12.2025 | 16,23 | 16,44 | 16,11 | 16,33 | 0,37% | - |
| 09.12.2025 | 16,87 | 16,97 | 16,19 | 16,27 | -3,39% | - |
| 08.12.2025 | 16,92 | 17,12 | 16,68 | 16,84 | -1,06% | - |
| 05.12.2025 | 16,56 | 17,18 | 16,56 | 17,02 | 4,74% | - |
| 04.12.2025 | 15,80 | 16,29 | 15,80 | 16,25 | 3,50% | - |
| 03.12.2025 | 15,77 | 15,92 | 15,44 | 15,70 | -0,19% | - |
| 02.12.2025 | 16,29 | 16,31 | 15,72 | 15,73 | -3,68% | - |
| 01.12.2025 | 16,94 | 16,99 | 16,12 | 16,33 | -2,48% | - |
| 28.11.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 3,78% | - |
| 27.11.2025 | 16,13 | 16,13 | 16,13 | 16,13 | -5,17% | - |
| 26.11.2025 | 16,93 | 17,01 | 16,93 | 17,01 | 5,59% | 133,00 |
| 25.11.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 8,48% | - |
| 24.11.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 1,50% | - |
| 21.11.2025 | 14,63 | 14,63 | 14,63 | 14,63 | -1,75% | - |
| 20.11.2025 | 14,89 | 14,89 | 14,89 | 14,89 | 1,99% | - |
| 19.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,83% | - |
| 18.11.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -2,29% | - |
| 17.11.2025 | 14,82 | 14,82 | 14,82 | 14,82 | -1,20% | - |
| 14.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 13.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,58% | - |
| 12.11.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 2,81% | - |
| 11.11.2025 | 14,97 | 14,97 | 14,97 | 14,97 | -1,38% | - |
| 10.11.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -2,06% | - |
| 07.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,02% | - |
| 06.11.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -0,06% | - |
| 05.11.2025 | 15,83 | 15,83 | 15,83 | 15,83 | -5,89% | - |
| 04.11.2025 | 16,33 | 16,82 | 16,33 | 16,82 | -1,58% | 60,00 |
| 03.11.2025 | 17,09 | 17,09 | 17,09 | 17,09 | 0,06% | - |
| 31.10.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -1,44% | - |
| 30.10.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 1,52% | - |
| 29.10.2025 | 17,07 | 17,07 | 17,07 | 17,07 | -2,35% | - |
| 28.10.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -3,90% | - |
| 27.10.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -2,78% | - |
| 24.10.2025 | 16,44 | 18,71 | 16,44 | 18,71 | 10,71% | 25,00 |
| 23.10.2025 | 16,29 | 16,90 | 16,29 | 16,90 | 4,19% | 100,00 |
| 22.10.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 2,59% | - |
| 21.10.2025 | 15,81 | 15,81 | 15,81 | 15,81 | 3,74% | - |
| 20.10.2025 | 15,24 | 15,24 | 15,24 | 15,24 | 3,46% | - |
| 17.10.2025 | 14,73 | 14,73 | 14,73 | 14,73 | 1,94% | - |
| 16.10.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -1,30% | - |
| 15.10.2025 | 14,64 | 14,64 | 14,64 | 14,64 | -1,08% | - |
| 14.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,74% | - |
| 13.10.2025 | 14,91 | 14,91 | 14,91 | 14,91 | -2,42% | - |
| 10.10.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -1,93% | - |
| 09.10.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 3,18% | - |
| 08.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -4,19% | - |
| 07.10.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 6,92% | - |
| 06.10.2025 | 14,74 | 14,74 | 14,74 | 14,74 | 0,14% | - |
| 03.10.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -4,29% | - |
| 02.10.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -0,52% | - |
| 01.10.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -0,77% | - |
| 30.09.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -1,20% | - |
| 29.09.2025 | 15,77 | 15,77 | 15,77 | 15,77 | 4,37% | - |
| 26.09.2025 | 15,11 | 15,11 | 15,11 | 15,11 | -2,07% | - |
| 25.09.2025 | 15,43 | 15,43 | 15,43 | 15,43 | -2,34% | - |
| 24.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,11% | - |
| 23.09.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -1,71% | - |
| 22.09.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 1,73% | - |
| 19.09.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 1,19% | - |
| 18.09.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 1,59% | - |
| 17.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,13% | - |
| 16.09.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -2,22% | - |
| 15.09.2025 | 16,00 | 16,24 | 16,00 | 16,24 | 0,93% | 40,00 |
| 12.09.2025 | 16,09 | 16,09 | 16,09 | 16,09 | 1,90% | - |
| 11.09.2025 | 15,79 | 15,79 | 15,79 | 15,79 | 1,54% | - |
| 10.09.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,58% | - |
| 09.09.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 1,11% | - |
| 08.09.2025 | 15,29 | 15,29 | 15,29 | 15,29 | 3,52% | - |
| 05.09.2025 | 14,77 | 14,77 | 14,77 | 14,77 | -1,40% | - |
| 04.09.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -1,90% | - |
| 03.09.2025 | 15,27 | 15,27 | 15,27 | 15,27 | -4,44% | - |